京王電鉄(9008)の株価時系列情報
京王電鉄(9008)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1999/12/30 | 345 | 355 | 341 | 341 | 209,000 |
1999/12/29 | 351 | 355 | 350 | 351 | 292,000 |
1999/12/28 | 365 | 365 | 354 | 355 | 363,000 |
1999/12/27 | 364 | 364 | 353 | 353 | 215,000 |
1999/12/24 | 350 | 365 | 350 | 350 | 223,000 |
1999/12/22 | 356 | 361 | 340 | 345 | 433,000 |
1999/12/21 | 353 | 354 | 341 | 341 | 646,000 |
1999/12/20 | 361 | 365 | 350 | 351 | 593,000 |
1999/12/17 | 365 | 370 | 360 | 360 | 317,000 |
1999/12/16 | 367 | 374 | 365 | 374 | 331,000 |
1999/12/15 | 369 | 375 | 366 | 372 | 345,000 |
1999/12/14 | 367 | 371 | 352 | 369 | 236,000 |
1999/12/13 | 353 | 375 | 351 | 375 | 573,000 |
1999/12/10 | 355 | 362 | 353 | 353 | 2,651,000 |
1999/12/09 | 363 | 368 | 355 | 357 | 354,000 |
1999/12/08 | 366 | 369 | 355 | 355 | 611,000 |
1999/12/07 | 363 | 374 | 363 | 370 | 416,000 |
1999/12/06 | 370 | 375 | 365 | 365 | 645,000 |
1999/12/03 | 363 | 363 | 358 | 360 | 447,000 |
1999/12/02 | 360 | 364 | 356 | 363 | 342,000 |
1999/12/01 | 361 | 365 | 355 | 360 | 587,000 |
1999/11/30 | 354 | 364 | 353 | 361 | 435,000 |
1999/11/29 | 350 | 355 | 340 | 354 | 479,000 |
1999/11/26 | 336 | 349 | 335 | 343 | 392,000 |
1999/11/25 | 342 | 342 | 333 | 336 | 606,000 |
1999/11/24 | 345 | 353 | 343 | 346 | 314,000 |
1999/11/22 | 345 | 356 | 343 | 349 | 212,000 |
1999/11/19 | 360 | 360 | 340 | 340 | 626,000 |
1999/11/18 | 361 | 375 | 355 | 357 | 604,000 |
1999/11/17 | 333 | 360 | 332 | 356 | 621,000 |
1999/11/16 | 334 | 336 | 328 | 331 | 918,000 |
1999/11/15 | 345 | 355 | 331 | 331 | 626,000 |
1999/11/12 | 340 | 345 | 330 | 330 | 981,000 |
1999/11/11 | 357 | 357 | 345 | 345 | 987,000 |
1999/11/10 | 350 | 360 | 350 | 357 | 477,000 |
1999/11/09 | 351 | 359 | 348 | 348 | 891,000 |
1999/11/08 | 356 | 356 | 350 | 350 | 1,054,000 |
1999/11/05 | 357 | 360 | 350 | 351 | 790,000 |
1999/11/04 | 360 | 365 | 360 | 361 | 430,000 |
1999/11/02 | 357 | 363 | 356 | 363 | 326,000 |
1999/11/01 | 376 | 376 | 355 | 355 | 281,000 |
1999/10/29 | 351 | 378 | 351 | 378 | 503,000 |
1999/10/28 | 351 | 354 | 350 | 350 | 366,000 |
1999/10/27 | 360 | 365 | 351 | 351 | 490,000 |
1999/10/26 | 360 | 360 | 350 | 350 | 602,000 |
1999/10/25 | 361 | 361 | 350 | 356 | 610,000 |
1999/10/22 | 368 | 368 | 359 | 361 | 350,000 |
1999/10/21 | 362 | 362 | 356 | 359 | 791,000 |
1999/10/20 | 362 | 365 | 358 | 360 | 417,000 |
1999/10/19 | 364 | 365 | 358 | 358 | 360,000 |
1999/10/18 | 362 | 372 | 359 | 360 | 666,000 |
1999/10/15 | 362 | 367 | 355 | 360 | 675,000 |
1999/10/14 | 361 | 368 | 360 | 360 | 341,000 |
1999/10/13 | 370 | 373 | 360 | 360 | 602,000 |
1999/10/12 | 380 | 386 | 370 | 370 | 531,000 |
1999/10/08 | 390 | 395 | 378 | 378 | 1,199,000 |
1999/10/07 | 400 | 400 | 395 | 395 | 335,000 |
1999/10/06 | 400 | 405 | 390 | 390 | 438,000 |
1999/10/05 | 400 | 406 | 397 | 400 | 206,000 |
1999/10/04 | 399 | 404 | 395 | 400 | 336,000 |
1999/10/01 | 405 | 405 | 394 | 394 | 545,000 |
1999/09/30 | 398 | 409 | 394 | 406 | 622,000 |
1999/09/29 | 400 | 400 | 395 | 399 | 532,000 |
1999/09/28 | 405 | 407 | 400 | 400 | 446,000 |
1999/09/27 | 412 | 412 | 395 | 398 | 370,000 |
1999/09/24 | 412 | 412 | 400 | 410 | 900,000 |
1999/09/22 | 403 | 412 | 402 | 407 | 649,000 |
1999/09/21 | 411 | 419 | 404 | 409 | 823,000 |
1999/09/20 | 420 | 420 | 405 | 408 | 659,000 |
1999/09/17 | 426 | 426 | 420 | 421 | 607,000 |
1999/09/16 | 415 | 422 | 412 | 422 | 510,000 |
1999/09/14 | 426 | 429 | 419 | 419 | 586,000 |
1999/09/13 | 423 | 445 | 423 | 439 | 347,000 |
1999/09/10 | 425 | 434 | 423 | 424 | 2,342,000 |
1999/09/09 | 426 | 429 | 425 | 429 | 146,000 |
1999/09/08 | 425 | 426 | 420 | 421 | 349,000 |
1999/09/07 | 427 | 430 | 423 | 425 | 555,000 |
1999/09/06 | 428 | 429 | 427 | 427 | 451,000 |
1999/09/03 | 435 | 435 | 428 | 429 | 255,000 |
1999/09/02 | 429 | 435 | 427 | 430 | 388,000 |
1999/09/01 | 435 | 435 | 428 | 433 | 372,000 |
1999/08/31 | 430 | 435 | 428 | 435 | 313,000 |
1999/08/30 | 433 | 433 | 429 | 431 | 231,000 |
1999/08/27 | 427 | 432 | 425 | 428 | 624,000 |
1999/08/26 | 428 | 432 | 425 | 425 | 643,000 |
1999/08/25 | 433 | 436 | 428 | 431 | 812,000 |
1999/08/24 | 435 | 446 | 431 | 431 | 406,000 |
1999/08/23 | 436 | 441 | 430 | 430 | 765,000 |
1999/08/20 | 448 | 453 | 435 | 440 | 262,000 |
1999/08/19 | 430 | 455 | 430 | 449 | 525,000 |
1999/08/18 | 433 | 439 | 430 | 431 | 458,000 |
1999/08/17 | 434 | 435 | 431 | 431 | 509,000 |
1999/08/16 | 432 | 442 | 432 | 434 | 437,000 |
1999/08/13 | 431 | 434 | 430 | 432 | 744,000 |
1999/08/12 | 435 | 436 | 430 | 431 | 605,000 |
1999/08/11 | 436 | 441 | 435 | 438 | 405,000 |
1999/08/10 | 435 | 439 | 435 | 439 | 281,000 |
1999/08/09 | 437 | 439 | 435 | 435 | 305,000 |
1999/08/06 | 438 | 438 | 435 | 435 | 599,000 |
1999/08/05 | 438 | 440 | 436 | 438 | 427,000 |
1999/08/04 | 440 | 440 | 436 | 436 | 516,000 |
1999/08/03 | 442 | 445 | 438 | 441 | 320,000 |
1999/08/02 | 438 | 441 | 437 | 437 | 314,000 |
1999/07/30 | 436 | 442 | 436 | 436 | 409,000 |
1999/07/29 | 437 | 441 | 436 | 436 | 457,000 |
1999/07/28 | 449 | 449 | 438 | 438 | 546,000 |
1999/07/27 | 448 | 448 | 436 | 444 | 442,000 |
1999/07/26 | 438 | 440 | 435 | 438 | 564,000 |
1999/07/23 | 442 | 447 | 438 | 442 | 970,000 |
1999/07/22 | 447 | 447 | 440 | 440 | 537,000 |
1999/07/21 | 446 | 450 | 440 | 449 | 725,000 |
1999/07/19 | 450 | 479 | 446 | 451 | 681,000 |
1999/07/16 | 450 | 450 | 440 | 449 | 1,121,000 |
1999/07/15 | 452 | 452 | 450 | 450 | 610,000 |
1999/07/14 | 451 | 458 | 451 | 456 | 596,000 |
1999/07/13 | 453 | 455 | 450 | 450 | 1,003,000 |
1999/07/12 | 451 | 466 | 450 | 455 | 709,000 |
1999/07/09 | 457 | 466 | 450 | 450 | 1,636,000 |
1999/07/08 | 460 | 461 | 457 | 457 | 939,000 |
1999/07/07 | 460 | 461 | 460 | 460 | 573,000 |
1999/07/06 | 460 | 468 | 460 | 460 | 493,000 |
1999/07/05 | 460 | 463 | 460 | 460 | 738,000 |
1999/07/02 | 462 | 464 | 460 | 460 | 632,000 |
1999/07/01 | 475 | 475 | 462 | 462 | 729,000 |
1999/06/30 | 470 | 470 | 465 | 465 | 513,000 |
1999/06/29 | 470 | 470 | 465 | 466 | 395,000 |
1999/06/28 | 469 | 469 | 465 | 466 | 270,000 |
1999/06/25 | 465 | 467 | 464 | 464 | 642,000 |
1999/06/24 | 466 | 470 | 465 | 467 | 385,000 |
1999/06/23 | 465 | 472 | 465 | 466 | 559,000 |
1999/06/22 | 468 | 470 | 465 | 465 | 633,000 |
1999/06/21 | 467 | 475 | 466 | 469 | 504,000 |
1999/06/18 | 484 | 484 | 466 | 466 | 609,000 |
1999/06/17 | 478 | 489 | 478 | 479 | 227,000 |
1999/06/16 | 479 | 486 | 478 | 478 | 254,000 |
1999/06/15 | 486 | 498 | 477 | 477 | 190,000 |
1999/06/14 | 481 | 502 | 481 | 486 | 526,000 |
1999/06/11 | 500 | 513 | 479 | 481 | 2,858,000 |
1999/06/10 | 485 | 520 | 485 | 520 | 518,000 |
1999/06/09 | 470 | 491 | 470 | 490 | 244,000 |
1999/06/08 | 480 | 489 | 471 | 473 | 135,000 |
1999/06/07 | 480 | 489 | 476 | 485 | 250,000 |
1999/06/04 | 477 | 477 | 468 | 475 | 137,000 |
1999/06/03 | 471 | 479 | 464 | 479 | 212,000 |
1999/06/02 | 482 | 482 | 470 | 474 | 140,000 |
1999/06/01 | 468 | 483 | 463 | 483 | 303,000 |
1999/05/31 | 462 | 470 | 460 | 470 | 244,000 |
1999/05/28 | 466 | 468 | 462 | 463 | 314,000 |
1999/05/27 | 484 | 484 | 465 | 469 | 470,000 |
1999/05/26 | 468 | 476 | 467 | 474 | 228,000 |
1999/05/25 | 466 | 474 | 466 | 469 | 325,000 |
1999/05/24 | 467 | 470 | 466 | 470 | 215,000 |
1999/05/21 | 462 | 480 | 462 | 480 | 364,000 |
1999/05/20 | 470 | 470 | 463 | 465 | 588,000 |
1999/05/19 | 468 | 468 | 465 | 465 | 441,000 |
1999/05/18 | 472 | 472 | 465 | 468 | 453,000 |
1999/05/17 | 480 | 480 | 468 | 470 | 677,000 |
1999/05/14 | 483 | 490 | 478 | 485 | 1,135,000 |
1999/05/13 | 486 | 489 | 480 | 482 | 578,000 |
1999/05/12 | 492 | 492 | 486 | 490 | 536,000 |
1999/05/11 | 494 | 494 | 487 | 487 | 403,000 |
1999/05/10 | 493 | 495 | 491 | 491 | 159,000 |
1999/05/07 | 499 | 505 | 491 | 491 | 409,000 |
1999/05/06 | 500 | 510 | 493 | 510 | 196,000 |
1999/04/30 | 495 | 500 | 490 | 497 | 221,000 |
1999/04/28 | 502 | 505 | 492 | 497 | 227,000 |
1999/04/27 | 513 | 514 | 500 | 500 | 216,000 |
1999/04/26 | 510 | 514 | 503 | 503 | 154,000 |
1999/04/23 | 503 | 517 | 499 | 517 | 274,000 |
1999/04/22 | 500 | 500 | 493 | 500 | 219,000 |
1999/04/21 | 495 | 500 | 493 | 495 | 176,000 |
1999/04/20 | 491 | 505 | 491 | 495 | 240,000 |
1999/04/19 | 501 | 502 | 494 | 495 | 309,000 |
1999/04/16 | 495 | 520 | 495 | 511 | 427,000 |
1999/04/15 | 493 | 510 | 487 | 505 | 542,000 |
1999/04/14 | 493 | 499 | 487 | 498 | 383,000 |
1999/04/13 | 495 | 500 | 492 | 492 | 196,000 |
1999/04/12 | 493 | 500 | 490 | 490 | 175,000 |
1999/04/09 | 522 | 522 | 496 | 496 | 1,406,000 |
1999/04/08 | 489 | 500 | 486 | 492 | 221,000 |
1999/04/07 | 491 | 496 | 486 | 487 | 218,000 |
1999/04/06 | 492 | 496 | 488 | 491 | 243,000 |
1999/04/05 | 495 | 504 | 490 | 490 | 255,000 |
1999/04/02 | 493 | 510 | 488 | 495 | 358,000 |
1999/04/01 | 491 | 510 | 485 | 493 | 401,000 |
1999/03/31 | 497 | 501 | 485 | 491 | 358,000 |
1999/03/30 | 505 | 506 | 491 | 492 | 218,000 |
1999/03/29 | 503 | 510 | 500 | 500 | 203,000 |
1999/03/26 | 507 | 519 | 503 | 503 | 236,000 |
1999/03/25 | 500 | 534 | 500 | 530 | 888,000 |
1999/03/24 | 500 | 512 | 490 | 490 | 560,000 |
1999/03/23 | 521 | 522 | 500 | 500 | 620,000 |
1999/03/19 | 520 | 534 | 506 | 526 | 534,000 |
1999/03/18 | 517 | 525 | 501 | 515 | 398,000 |
1999/03/17 | 519 | 535 | 511 | 535 | 454,000 |
1999/03/16 | 504 | 519 | 503 | 519 | 481,000 |
1999/03/15 | 505 | 518 | 501 | 518 | 433,000 |
1999/03/12 | 519 | 519 | 505 | 505 | 1,575,000 |
1999/03/11 | 505 | 520 | 502 | 509 | 499,000 |
1999/03/10 | 506 | 515 | 501 | 505 | 377,000 |
1999/03/09 | 501 | 514 | 501 | 514 | 258,000 |
1999/03/08 | 510 | 522 | 500 | 500 | 440,000 |
1999/03/05 | 491 | 510 | 490 | 510 | 808,000 |
1999/03/04 | 486 | 494 | 486 | 486 | 256,000 |
1999/03/03 | 483 | 499 | 483 | 490 | 199,000 |
1999/03/02 | 499 | 503 | 483 | 483 | 428,000 |
1999/03/01 | 507 | 507 | 488 | 491 | 676,000 |
1999/02/26 | 500 | 502 | 495 | 495 | 607,000 |
1999/02/25 | 489 | 495 | 489 | 495 | 362,000 |
1999/02/24 | 486 | 493 | 480 | 480 | 178,000 |
1999/02/23 | 486 | 496 | 480 | 483 | 450,000 |
1999/02/22 | 483 | 497 | 482 | 496 | 149,000 |
1999/02/19 | 490 | 491 | 481 | 481 | 210,000 |
1999/02/18 | 499 | 500 | 489 | 493 | 78,000 |
1999/02/17 | 501 | 507 | 495 | 495 | 162,000 |
1999/02/16 | 499 | 509 | 497 | 500 | 180,000 |
1999/02/15 | 489 | 499 | 489 | 499 | 226,000 |
1999/02/12 | 480 | 497 | 480 | 494 | 287,000 |
1999/02/10 | 480 | 490 | 478 | 489 | 212,000 |
1999/02/09 | 489 | 489 | 478 | 484 | 120,000 |
1999/02/08 | 482 | 487 | 475 | 485 | 165,000 |
1999/02/05 | 490 | 490 | 480 | 487 | 278,000 |
1999/02/04 | 496 | 497 | 490 | 492 | 252,000 |
1999/02/03 | 495 | 500 | 495 | 497 | 230,000 |
1999/02/02 | 500 | 501 | 495 | 496 | 156,000 |
1999/02/01 | 502 | 504 | 497 | 497 | 172,000 |
1999/01/29 | 503 | 506 | 492 | 497 | 277,000 |
1999/01/28 | 503 | 507 | 502 | 507 | 185,000 |
1999/01/27 | 503 | 505 | 501 | 502 | 334,000 |
1999/01/26 | 497 | 507 | 496 | 503 | 552,000 |
1999/01/25 | 494 | 497 | 494 | 497 | 288,000 |
1999/01/22 | 492 | 498 | 492 | 492 | 395,000 |
1999/01/21 | 490 | 498 | 490 | 496 | 428,000 |
1999/01/20 | 486 | 493 | 483 | 493 | 430,000 |
1999/01/19 | 481 | 489 | 480 | 482 | 184,000 |
1999/01/18 | 484 | 489 | 483 | 486 | 99,000 |
1999/01/14 | 475 | 489 | 470 | 489 | 573,000 |
1999/01/13 | 458 | 475 | 458 | 475 | 359,000 |
1999/01/12 | 460 | 464 | 457 | 463 | 331,000 |
1999/01/11 | 460 | 468 | 458 | 464 | 248,000 |
1999/01/08 | 465 | 467 | 462 | 465 | 440,000 |
1999/01/07 | 466 | 475 | 463 | 470 | 230,000 |
1999/01/06 | 461 | 462 | 457 | 462 | 247,000 |
1999/01/05 | 466 | 468 | 456 | 461 | 784,000 |
1999/01/04 | 467 | 468 | 456 | 462 | 197,000 |